KissMeData/334970/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204200	556071940	4635	4635	4635	4635	1621
3	20240329	204100	556071940	4635	4635	4635	4635	0
4	20240329	204000	556071940	4635	4635	4635	4635	0
5	20240329	203900	556071940	4635	4635	4635	4635	0
6	20240329	203800	556071940	4635	4635	4635	4635	0
7	20240329	203700	556071940	4635	4635	4635	4635	0
8	20240329	203600	556071940	4635	4635	4635	4635	0
9	20240329	203500	556071940	4635	4635	4635	4635	0
10	20240329	203400	556071940	4635	4635	4635	4635	0
11	20240329	203300	556071940	4635	4635	4635	4635	0
12	20240329	203200	556071940	4635	4635	4635	4635	0
13	20240329	203100	556071940	4635	4635	4635	4635	0
14	20240329	203000	556071940	4635	4635	4635	4635	0
15	20240329	202900	556071940	4635	4635	4635	4635	0
16	20240329	202800	556071940	4635	4635	4635	4635	0
17	20240329	202700	556071940	4635	4635	4635	4635	0
18	20240329	202600	556071940	4635	4635	4635	4635	0
19	20240329	202500	556071940	4635	4635	4635	4635	0
20	20240329	202400	556071940	4635	4635	4635	4635	0
21	20240329	202300	556071940	4635	4635	4635	4635	0
22	20240329	202200	556071940	4635	4635	4635	4635	0
23	20240329	202100	556071940	4635	4635	4635	4635	0
24	20240329	202000	556071940	4635	4635	4635	4635	0
25	20240329	201900	556071940	4635	4635	4635	4635	0
26	20240329	201800	556071940	4635	4635	4635	4635	0
27	20240329	201700	556071940	4635	4635	4635	4635	0
28	20240329	201600	556071940	4635	4635	4635	4635	0
29	20240329	201500	556071940	4635	4635	4635	4635	0
30	20240329	201400	556071940	4635	4635	4635	4635	0
31	20240329	201300	556071940	4635	4635	4635	4635	0
32	20240329	201200	556071940	4635	4635	4635	4635	1621
33	20240329	201100	556071940	4635	4635	4635	4635	0
34	20240329	201000	556071940	4635	4635	4635	4635	0
35	20240329	200900	556071940	4635	4635	4635	4635	0
36	20240329	200800	556071940	4635	4635	4635	4635	0
37	20240329	200700	556071940	4635	4635	4635	4635	0
38	20240329	200600	556071940	4635	4635	4635	4635	0
39	20240329	200500	556071940	4635	4635	4635	4635	0
40	20240329	200400	556071940	4635	4635	4635	4635	0
41	20240329	200300	556071940	4635	4635	4635	4635	0
42	20240329	200200	556071940	4635	4635	4635	4635	0
43	20240329	200100	556071940	4635	4635	4635	4635	0
44	20240329	200000	556071940	4635	4635	4635	4635	0
45	20240329	195900	556071940	4635	4635	4635	4635	0
46	20240329	195800	556071940	4635	4635	4635	4635	0
47	20240329	195700	556071940	4635	4635	4635	4635	0
48	20240329	195600	556071940	4635	4635	4635	4635	0
49	20240329	195500	556071940	4635	4635	4635	4635	0
50	20240329	195400	556071940	4635	4635	4635	4635	0
51	20240329	195300	556071940	4635	4635	4635	4635	0
52	20240329	195200	556071940	4635	4635	4635	4635	0
53	20240329	195100	556071940	4635	4635	4635	4635	0
54	20240329	195000	556071940	4635	4635	4635	4635	0
55	20240329	194900	556071940	4635	4635	4635	4635	0
56	20240329	194800	556071940	4635	4635	4635	4635	0
57	20240329	194700	556071940	4635	4635	4635	4635	0
58	20240329	194600	556071940	4635	4635	4635	4635	0
59	20240329	194500	556071940	4635	4635	4635	4635	0
60	20240329	194400	556071940	4635	4635	4635	4635	0
61	20240329	194300	556071940	4635	4635	4635	4635	0
62	20240329	194200	556071940	4635	4635	4635	4635	1621
63	20240329	194100	556071940	4635	4635	4635	4635	0
64	20240329	194000	556071940	4635	4635	4635	4635	0
65	20240329	193900	556071940	4635	4635	4635	4635	0
66	20240329	193800	556071940	4635	4635	4635	4635	0
67	20240329	193700	556071940	4635	4635	4635	4635	0
68	20240329	193600	556071940	4635	4635	4635	4635	0
69	20240329	193500	556071940	4635	4635	4635	4635	0
70	20240329	193400	556071940	4635	4635	4635	4635	0
71	20240329	193300	556071940	4635	4635	4635	4635	0
72	20240329	193200	556071940	4635	4635	4635	4635	0
73	20240329	193100	556071940	4635	4635	4635	4635	0
74	20240329	193000	556071940	4635	4635	4635	4635	0
75	20240329	192900	556071940	4635	4635	4635	4635	0
76	20240329	192800	556071940	4635	4635	4635	4635	0
77	20240329	192700	556071940	4635	4635	4635	4635	0
78	20240329	192600	556071940	4635	4635	4635	4635	0
79	20240329	192500	556071940	4635	4635	4635	4635	0
80	20240329	192400	556071940	4635	4635	4635	4635	0
81	20240329	192300	556071940	4635	4635	4635	4635	0
82	20240329	192200	556071940	4635	4635	4635	4635	0
83	20240329	192100	556071940	4635	4635	4635	4635	0
84	20240329	192000	556071940	4635	4635	4635	4635	0
85	20240329	191900	556071940	4635	4635	4635	4635	0
86	20240329	191800	556071940	4635	4635	4635	4635	0
87	20240329	191700	556071940	4635	4635	4635	4635	0
88	20240329	191600	556071940	4635	4635	4635	4635	0
89	20240329	191500	556071940	4635	4635	4635	4635	0
90	20240329	191400	556071940	4635	4635	4635	4635	0
91	20240329	191300	556071940	4635	4635	4635	4635	0
92	20240329	191200	556071940	4635	4635	4635	4635	1621
93	20240329	191100	556071940	4635	4635	4635	4635	0
94	20240329	191000	556071940	4635	4635	4635	4635	0
95	20240329	190900	556071940	4635	4635	4635	4635	0
96	20240329	190800	556071940	4635	4635	4635	4635	0
97	20240329	190700	556071940	4635	4635	4635	4635	0
98	20240329	190600	556071940	4635	4635	4635	4635	0
99	20240329	190500	556071940	4635	4635	4635	4635	0
100	20240329	190400	556071940	4635	4635	4635	4635	0
101	20240329	190300	556071940	4635	4635	4635	4635	0
102	20240329	190200	556071940	4635	4635	4635	4635	0
103	20240329	190100	556071940	4635	4635	4635	4635	0
104	20240329	190000	556071940	4635	4635	4635	4635	0
105	20240329	185900	556071940	4635	4635	4635	4635	0
106	20240329	185800	556071940	4635	4635	4635	4635	0
107	20240329	185700	556071940	4635	4635	4635	4635	0
108	20240329	185600	556071940	4635	4635	4635	4635	0
109	20240329	185500	556071940	4635	4635	4635	4635	0
110	20240329	185400	556071940	4635	4635	4635	4635	0
111	20240329	185300	556071940	4635	4635	4635	4635	0
112	20240329	185200	556071940	4635	4635	4635	4635	0
113	20240329	185100	556071940	4635	4635	4635	4635	0
114	20240329	185000	556071940	4635	4635	4635	4635	0
115	20240329	184900	556071940	4635	4635	4635	4635	0
116	20240329	184800	556071940	4635	4635	4635	4635	0
117	20240329	184700	556071940	4635	4635	4635	4635	0
118	20240329	184600	556071940	4635	4635	4635	4635	0
119	20240329	184500	556071940	4635	4635	4635	4635	0
120	20240329	184400	556071940	4635	4635	4635	4635	0
121	20240329	184300	556071940	4635	4635	4635	4635	0
122	20240329	184200	556071940	4635	4635	4635	4635	1621
123	20240329	184100	556071940	4635	4635	4635	4635	0
124	20240329	184000	556071940	4635	4635	4635	4635	0
125	20240329	183900	556071940	4635	4635	4635	4635	0
126	20240329	183800	556071940	4635	4635	4635	4635	0
127	20240329	183700	556071940	4635	4635	4635	4635	0
128	20240329	183600	556071940	4635	4635	4635	4635	0
129	20240329	183500	556071940	4635	4635	4635	4635	0
130	20240329	183400	556071940	4635	4635	4635	4635	0
131	20240329	183300	556071940	4635	4635	4635	4635	0
132	20240329	183200	556071940	4635	4635	4635	4635	0
133	20240329	183100	556071940	4635	4635	4635	4635	0
134	20240329	183000	556071940	4635	4635	4635	4635	0
135	20240329	182900	556071940	4635	4635	4635	4635	0
136	20240329	182800	556071940	4635	4635	4635	4635	0
137	20240329	182700	556071940	4635	4635	4635	4635	0
138	20240329	182600	556071940	4635	4635	4635	4635	0
139	20240329	182500	556071940	4635	4635	4635	4635	0
140	20240329	182400	556071940	4635	4635	4635	4635	0
141	20240329	182300	556071940	4635	4635	4635	4635	0
142	20240329	182200	556071940	4635	4635	4635	4635	0
143	20240329	182100	556071940	4635	4635	4635	4635	0
144	20240329	182000	556071940	4635	4635	4635	4635	0
145	20240329	181900	556071940	4635	4635	4635	4635	0
146	20240329	181800	556071940	4635	4635	4635	4635	0
147	20240329	181700	556071940	4635	4635	4635	4635	0
148	20240329	181600	556071940	4635	4635	4635	4635	0
149	20240329	181500	556071940	4635	4635	4635	4635	0
150	20240329	181400	556071940	4635	4635	4635	4635	0
151	20240329	181300	556071940	4635	4635	4635	4635	0
152	20240329	181200	556071940	4635	4635	4635	4635	1621
153	20240329	181100	556071940	4635	4635	4635	4635	0
154	20240329	181000	556071940	4635	4635	4635	4635	0
155	20240329	180900	556071940	4635	4635	4635	4635	0
156	20240329	180800	556071940	4635	4635	4635	4635	0
157	20240329	180700	556071940	4635	4635	4635	4635	0
158	20240329	180600	556071940	4635	4635	4635	4635	0
159	20240329	180500	556071940	4635	4635	4635	4635	0
160	20240329	180400	556071940	4635	4635	4635	4635	0
161	20240329	180300	556071940	4635	4635	4635	4635	0
162	20240329	180200	556071940	4635	4635	4635	4635	0
163	20240329	180100	556071940	4635	4635	4635	4635	0
164	20240329	180000	556071940	4635	4635	4635	4635	0
165	20240329	175900	556071940	4635	4635	4635	4635	0
166	20240329	175800	556071940	4635	4635	4635	4635	0
167	20240329	175700	556071940	4635	4635	4635	4635	0
168	20240329	175600	556071940	4635	4635	4635	4635	0
169	20240329	175500	556071940	4635	4635	4635	4635	0
170	20240329	175400	556071940	4635	4635	4635	4635	0
171	20240329	175300	556071940	4635	4635	4635	4635	0
172	20240329	175200	556071940	4635	4635	4635	4635	0
173	20240329	175100	556071940	4635	4635	4635	4635	0
174	20240329	175000	556071940	4635	4635	4635	4635	0
175	20240329	174900	556071940	4635	4635	4635	4635	0
176	20240329	174800	556071940	4635	4635	4635	4635	0
177	20240329	174700	556071940	4635	4635	4635	4635	0
178	20240329	174600	556071940	4635	4635	4635	4635	0
179	20240329	174500	556071940	4635	4635	4635	4635	0
180	20240329	174400	556071940	4635	4635	4635	4635	0
181	20240329	174300	556071940	4635	4635	4635	4635	0
182	20240329	174200	556071940	4635	4635	4635	4635	1621
183	20240329	174100	556071940	4635	4635	4635	4635	0
184	20240329	174000	556071940	4635	4635	4635	4635	0
185	20240329	173900	556071940	4635	4635	4635	4635	0
186	20240329	173800	556071940	4635	4635	4635	4635	0
187	20240329	173700	556071940	4635	4635	4635	4635	0
188	20240329	173600	556071940	4635	4635	4635	4635	0
189	20240329	173500	556071940	4635	4635	4635	4635	0
190	20240329	173400	556071940	4635	4635	4635	4635	0
191	20240329	173300	556071940	4635	4635	4635	4635	0
192	20240329	173200	556071940	4635	4635	4635	4635	0
193	20240329	173100	556071940	4635	4635	4635	4635	0
194	20240329	173000	556071940	4635	4635	4635	4635	0
195	20240329	172900	556071940	4635	4635	4635	4635	0
196	20240329	172800	556071940	4635	4635	4635	4635	0
197	20240329	172700	556071940	4635	4635	4635	4635	0
198	20240329	172600	556071940	4635	4635	4635	4635	0
199	20240329	172500	556071940	4635	4635	4635	4635	0
200	20240329	172400	556071940	4635	4635	4635	4635	0
201	20240329	172300	556071940	4635	4635	4635	4635	0
202	20240329	172200	556071940	4635	4635	4635	4635	0
203	20240329	172100	556071940	4635	4635	4635	4635	0
204	20240329	172000	556071940	4635	4635	4635	4635	0
205	20240329	171900	556071940	4635	4635	4635	4635	0
206	20240329	171800	556071940	4635	4635	4635	4635	0
207	20240329	171700	556071940	4635	4635	4635	4635	0
208	20240329	171600	556071940	4635	4635	4635	4635	0
209	20240329	171500	556071940	4635	4635	4635	4635	0
210	20240329	171400	556071940	4635	4635	4635	4635	0
211	20240329	171300	556071940	4635	4635	4635	4635	0
212	20240329	171200	556071940	4635	4635	4635	4635	1621
213	20240329	171100	556071940	4635	4635	4635	4635	0
214	20240329	171000	556071940	4635	4635	4635	4635	0
215	20240329	170900	556071940	4635	4635	4635	4635	0
216	20240329	170800	556071940	4635	4635	4635	4635	0
217	20240329	170700	556071940	4635	4635	4635	4635	0
218	20240329	170600	556071940	4635	4635	4635	4635	0
219	20240329	170500	556071940	4635	4635	4635	4635	0
220	20240329	170400	556071940	4635	4635	4635	4635	0
221	20240329	170300	556071940	4635	4635	4635	4635	0
222	20240329	170200	556071940	4635	4635	4635	4635	0
223	20240329	170100	556071940	4635	4635	4635	4635	0
224	20240329	170000	556071940	4635	4635	4635	4635	0
225	20240329	165900	556071940	4635	4635	4635	4635	0
226	20240329	165800	556071940	4635	4635	4635	4635	0
227	20240329	165700	556071940	4635	4635	4635	4635	0
228	20240329	165600	556071940	4635	4635	4635	4635	0
229	20240329	165500	556071940	4635	4635	4635	4635	0
230	20240329	165400	556071940	4635	4635	4635	4635	0
231	20240329	165300	556071940	4635	4635	4635	4635	0
232	20240329	165200	556071940	4635	4635	4635	4635	0
233	20240329	165100	556071940	4635	4635	4635	4635	0
234	20240329	165000	556071940	4635	4635	4635	4635	0
235	20240329	164900	556071940	4635	4635	4635	4635	0
236	20240329	164800	556071940	4635	4635	4635	4635	0
237	20240329	164700	556071940	4635	4635	4635	4635	0
238	20240329	164600	556071940	4635	4635	4635	4635	0
239	20240329	164500	556071940	4635	4635	4635	4635	0
240	20240329	164400	556071940	4635	4635	4635	4635	0
241	20240329	164300	556071940	4635	4635	4635	4635	0
242	20240329	164200	556071940	4635	4635	4635	4635	1621
243	20240329	164100	556071940	4635	4635	4635	4635	0
244	20240329	164000	556071940	4635	4635	4635	4635	0
245	20240329	163900	556071940	4635	4635	4635	4635	0
246	20240329	163800	556071940	4635	4635	4635	4635	0
247	20240329	163700	556071940	4635	4635	4635	4635	0
248	20240329	163600	556071940	4635	4635	4635	4635	0
249	20240329	163500	556071940	4635	4635	4635	4635	0
250	20240329	163400	556071940	4635	4635	4635	4635	0
251	20240329	163300	556071940	4635	4635	4635	4635	0
252	20240329	163200	556071940	4635	4635	4635	4635	0
253	20240329	163100	556071940	4635	4635	4635	4635	0
254	20240329	163000	556071940	4635	4635	4635	4635	0
255	20240329	162900	556071940	4635	4635	4635	4635	0
256	20240329	162800	556071940	4635	4635	4635	4635	0
257	20240329	162700	556071940	4635	4635	4635	4635	0
258	20240329	162600	556071940	4635	4635	4635	4635	0
259	20240329	162500	556071940	4635	4635	4635	4635	0
260	20240329	162400	556071940	4635	4635	4635	4635	0
261	20240329	162300	556071940	4635	4635	4635	4635	0
262	20240329	162200	556071940	4635	4635	4635	4635	0
263	20240329	162100	556071940	4635	4635	4635	4635	0
264	20240329	162000	556071940	4635	4635	4635	4635	0
265	20240329	161900	556071940	4635	4635	4635	4635	0
266	20240329	161800	556071940	4635	4635	4635	4635	0
267	20240329	161700	556071940	4635	4635	4635	4635	0
268	20240329	161600	556071940	4635	4635	4635	4635	0
269	20240329	161500	556071940	4635	4635	4635	4635	0
270	20240329	161400	556071940	4635	4635	4635	4635	0
271	20240329	161300	556071940	4635	4635	4635	4635	0
272	20240329	161200	556071940	4635	4635	4635	4635	1621
273	20240329	161100	556071940	4635	4635	4635	4635	0
274	20240329	161000	556071940	4635	4635	4635	4635	0
275	20240329	160900	556071940	4635	4635	4635	4635	0
276	20240329	160800	556071940	4635	4635	4635	4635	0
277	20240329	160700	556071940	4635	4635	4635	4635	0
278	20240329	160600	556071940	4635	4635	4635	4635	0
279	20240329	160500	556071940	4635	4635	4635	4635	0
280	20240329	160400	556071940	4635	4635	4635	4635	0
281	20240329	160300	556071940	4635	4635	4635	4635	0
282	20240329	160200	556071940	4635	4635	4635	4635	0
283	20240329	160100	556071940	4635	4635	4635	4635	0
284	20240329	160000	556071940	4635	4635	4635	4635	0
285	20240329	155900	556071940	4635	4635	4635	4635	0
286	20240329	155800	556071940	4635	4635	4635	4635	0
287	20240329	155700	556071940	4635	4635	4635	4635	0
288	20240329	155600	556071940	4635	4635	4635	4635	0
289	20240329	155500	556071940	4635	4635	4635	4635	0
290	20240329	155400	556071940	4635	4635	4635	4635	0
291	20240329	155300	556071940	4635	4635	4635	4635	0
292	20240329	155200	556071940	4635	4635	4635	4635	0
293	20240329	155100	556071940	4635	4635	4635	4635	0
294	20240329	155000	556071940	4635	4635	4635	4635	0
295	20240329	154900	556071940	4635	4635	4635	4635	0
296	20240329	154800	556071940	4635	4635	4635	4635	0
297	20240329	154700	556071940	4635	4635	4635	4635	0
298	20240329	154600	556071940	4635	4635	4635	4635	0
299	20240329	154500	556071940	4635	4635	4635	4635	0
300	20240329	154400	556071940	4635	4635	4635	4635	0
301	20240329	154300	556071940	4635	4635	4635	4635	0
302	20240329	154200	556071940	4635	4635	4635	4635	1621
303	20240329	154100	556071940	4635	4635	4635	4635	0
304	20240329	154000	556071940	4635	4635	4635	4635	0
305	20240329	153900	556071940	4635	4635	4635	4635	0
306	20240329	153800	556071940	4635	4635	4635	4635	0
307	20240329	153700	556071940	4635	4635	4635	4635	0
308	20240329	153600	556071940	4635	4635	4635	4635	0
309	20240329	153500	556071940	4635	4635	4635	4635	0
310	20240329	153400	556071940	4635	4635	4635	4635	0
311	20240329	153300	556071940	4635	4635	4635	4635	0
312	20240329	153200	556071940	4635	4635	4635	4635	0
313	20240329	153100	556071940	4635	4635	4635	4635	0
314	20240329	153000	556071940	4635	4635	4635	4635	1621
315	20240329	152900	548558605	4635	4635	4635	4635	0
316	20240329	152800	548558605	4635	4635	4635	4635	0
317	20240329	152700	548558605	4635	4635	4635	4635	0
318	20240329	152600	548558605	4635	4635	4635	4635	0
319	20240329	152500	548558605	4635	4635	4635	4635	0
320	20240329	152400	548558605	4635	4635	4635	4635	0
321	20240329	152300	548558605	4635	4635	4635	4635	0
322	20240329	152200	548558605	4635	4635	4635	4635	0
323	20240329	152100	548558605	4635	4635	4635	4635	0
324	20240329	152000	548558605	4635	4635	4635	4635	0
325	20240329	151900	548558605	4635	4635	4635	4610	468
326	20240329	151800	546396225	4635	4635	4635	4615	800
327	20240329	151700	542703385	4635	4635	4635	4635	51
328	20240329	151600	542467000	4635	4630	4635	4625	44
329	20240329	151500	542263325	4635	4635	4635	4630	92
330	20240329	151400	541836960	4635	4635	4635	4635	0
331	20240329	151300	541836960	4635	4630	4635	4630	101
332	20240329	151200	541368830	4635	4620	4635	4620	121
333	20240329	151100	540808025	4635	4620	4635	4620	3
334	20240329	151000	540794135	4635	4630	4635	4620	448
335	20240329	150900	538719800	4635	4635	4635	4635	69
336	20240329	150800	538399985	4640	4630	4645	4630	282
337	20240329	150700	537091120	4640	4630	4640	4630	24
338	20240329	150600	536979790	4625	4625	4640	4625	15
339	20240329	150500	536910400	4640	4640	4640	4640	1
340	20240329	150400	536905760	4640	4635	4640	4620	207
341	20240329	150300	535946275	4640	4620	4640	4620	128
342	20240329	150200	535352700	4635	4620	4635	4620	59
343	20240329	150100	535080075	4620	4625	4630	4620	24
344	20240329	150000	534969090	4630	4635	4635	4625	12
345	20240329	145900	534913505	4635	4625	4635	4625	207
346	20240329	145800	533954080	4635	4625	4635	4625	2
347	20240329	145700	533944820	4635	4635	4640	4630	100
348	20240329	145600	533481095	4640	4630	4640	4625	44
349	20240329	145500	533277345	4640	4630	4640	4630	21
350	20240329	145400	533180050	4630	4630	4635	4630	68
351	20240329	145300	532865205	4630	4630	4635	4630	14
352	20240329	145200	532800370	4625	4625	4635	4620	36
353	20240329	145100	532633760	4620	4610	4635	4610	806
354	20240329	145000	528903145	4625	4620	4625	4620	101
355	20240329	144900	528436520	4625	4615	4625	4615	283
356	20240329	144800	527128605	4620	4615	4620	4610	263
357	20240329	144700	525915945	4615	4615	4615	4610	2816
358	20240329	144600	512930960	4615	4615	4615	4615	300
359	20240329	144500	511546460	4630	4620	4630	4620	1358
360	20240329	144400	505272480	4635	4635	4635	4635	0
361	20240329	144300	505272480	4635	4620	4635	4620	4
362	20240329	144200	505253970	4620	4635	4640	4620	1200
363	20240329	144100	499706370	4635	4625	4635	4625	202
364	20240329	144000	498771600	4630	4630	4645	4630	231
365	20240329	143900	497701655	4630	4630	4630	4630	0
366	20240329	143800	497701655	4630	4635	4645	4630	506
367	20240329	143700	495355810	4640	4640	4640	4630	2421
368	20240329	143600	484139930	4650	4650	4650	4650	1
369	20240329	143500	484135280	4640	4640	4640	4640	212
370	20240329	143400	483151600	4640	4640	4640	4640	150
371	20240329	143300	482455600	4640	4630	4640	4630	106
372	20240329	143200	481964780	4640	4640	4640	4640	1
373	20240329	143100	481960140	4640	4630	4640	4630	111
374	20240329	143000	481446120	4630	4630	4630	4630	10
375	20240329	142900	481399820	4630	4630	4630	4630	145
376	20240329	142800	480728470	4630	4630	4630	4620	254
377	20240329	142700	479553950	4630	4630	4630	4630	226
378	20240329	142600	478507570	4630	4630	4630	4630	135
379	20240329	142500	477882520	4630	4630	4630	4630	10
380	20240329	142400	477836220	4620	4620	4620	4620	0
381	20240329	142300	477836220	4620	4620	4620	4620	0
382	20240329	142200	477836220	4620	4620	4620	4620	0
383	20240329	142100	477836220	4620	4620	4620	4620	0
384	20240329	142000	477836220	4620	4620	4620	4620	166
385	20240329	141900	477069300	4620	4630	4630	4620	218
386	20240329	141800	476059980	4630	4630	4630	4630	316
387	20240329	141700	474596900	4625	4625	4625	4625	1053
388	20240329	141600	469726775	4625	4625	4625	4625	0
389	20240329	141500	469726775	4625	4625	4625	4625	100
390	20240329	141400	469264275	4625	4625	4625	4625	0
391	20240329	141300	469264275	4625	4625	4625	4625	0
392	20240329	141200	469264275	4625	4615	4625	4615	126
393	20240329	141100	468682775	4620	4620	4620	4620	0
394	20240329	141000	468682775	4620	4625	4625	4620	229
395	20240329	140900	467624400	4625	4625	4625	4625	0
396	20240329	140800	467624400	4625	4625	4625	4625	175
397	20240329	140700	466815025	4630	4630	4630	4630	1800
398	20240329	140600	458481025	4630	4630	4630	4630	0
399	20240329	140500	458481025	4630	4630	4630	4630	0
400	20240329	140400	458481025	4630	4630	4630	4630	77
401	20240329	140300	458124515	4630	4630	4630	4630	0
402	20240329	140200	458124515	4630	4630	4630	4630	372
403	20240329	140100	456402155	4630	4625	4630	4625	265
404	20240329	140000	455176165	4620	4620	4620	4620	27
405	20240329	135900	455051425	4620	4620	4620	4620	78
406	20240329	135800	454691065	4625	4625	4625	4625	0
407	20240329	135700	454691065	4625	4625	4625	4625	0
408	20240329	135600	454691065	4625	4615	4625	4615	308
409	20240329	135500	453267645	4615	4615	4615	4615	0
410	20240329	135400	453267645	4615	4615	4615	4615	0
411	20240329	135300	453267645	4615	4615	4615	4615	0
412	20240329	135200	453267645	4615	4615	4615	4615	0
413	20240329	135100	453267645	4615	4615	4615	4615	0
414	20240329	135000	453267645	4615	4615	4615	4615	1
415	20240329	134900	453263030	4615	4615	4615	4615	0
416	20240329	134800	453263030	4615	4615	4615	4615	30
417	20240329	134700	453124580	4615	4615	4615	4615	0
418	20240329	134600	453124580	4615	4620	4620	4615	400
419	20240329	134500	451277525	4625	4625	4625	4625	0
420	20240329	134400	451277525	4625	4630	4630	4625	255
421	20240329	134300	450097775	4630	4630	4630	4630	0
422	20240329	134200	450097775	4630	4630	4630	4630	0
423	20240329	134100	450097775	4630	4630	4630	4630	0
424	20240329	134000	450097775	4630	4630	4630	4630	75
425	20240329	133900	449750525	4630	4630	4630	4630	0
426	20240329	133800	449750525	4630	4630	4630	4630	0
427	20240329	133700	449750525	4630	4630	4630	4630	0
428	20240329	133600	449750525	4630	4625	4630	4625	792
429	20240329	133500	446084135	4625	4625	4625	4625	1
430	20240329	133400	446079510	4615	4615	4615	4615	0
431	20240329	133300	446079510	4615	4615	4615	4615	385
432	20240329	133200	444302735	4615	4615	4615	4615	638
433	20240329	133100	441358365	4630	4620	4630	4620	571
434	20240329	133000	438720335	4625	4645	4645	4625	4543
435	20240329	132900	417689715	4650	4650	4650	4650	0
436	20240329	132800	417689715	4650	4640	4650	4640	1669
437	20240329	132700	409941735	4640	4640	4640	4640	1
438	20240329	132600	409937095	4630	4630	4630	4630	0
439	20240329	132500	409937095	4630	4635	4640	4630	54
440	20240329	132400	409686955	4640	4645	4645	4640	846
441	20240329	132300	405761415	4645	4645	4645	4645	118
442	20240329	132200	405213305	4640	4640	4640	4640	448
443	20240329	132100	403134585	4640	4635	4640	4635	200
444	20240329	132000	402207140	4635	4620	4635	4620	1930
445	20240329	131900	393275815	4620	4620	4620	4620	1
446	20240329	131800	393271195	4620	4610	4620	4610	226
447	20240329	131700	392228240	4615	4615	4615	4615	0
448	20240329	131600	392228240	4615	4615	4615	4615	0
449	20240329	131500	392228240	4615	4610	4615	4610	10
450	20240329	131400	392182095	4615	4610	4615	4610	10
451	20240329	131300	392135950	4620	4600	4620	4600	126
452	20240329	131200	391556320	4600	4600	4600	4600	11
453	20240329	131100	391505720	4595	4595	4595	4595	0
454	20240329	131000	391505720	4595	4600	4600	4595	12
455	20240329	130900	391450565	4595	4595	4595	4595	1979
456	20240329	130800	382357060	4580	4595	4595	4580	5000
457	20240329	130700	359448290	4620	4600	4620	4600	40
458	20240329	130600	359263530	4600	4590	4600	4590	4237
459	20240329	130500	339783730	4590	4595	4595	4590	1267
460	20240329	130400	333966255	4605	4605	4605	4605	161
461	20240329	130300	333224850	4605	4605	4610	4605	435
462	20240329	130200	331220135	4605	4595	4610	4595	1081
463	20240329	130100	326249145	4595	4595	4595	4595	84
464	20240329	130000	325863165	4595	4595	4595	4595	0
465	20240329	125900	325863165	4595	4595	4595	4595	0
466	20240329	125800	325863165	4595	4595	4595	4595	300
467	20240329	125700	324484665	4590	4590	4590	4590	0
468	20240329	125600	324484665	4590	4590	4590	4590	105
469	20240329	125500	324002715	4595	4595	4595	4595	188
470	20240329	125400	323138855	4595	4595	4595	4595	4
471	20240329	125300	323120475	4595	4595	4595	4595	160
472	20240329	125200	322385275	4595	4595	4595	4595	45
473	20240329	125100	322178500	4595	4590	4595	4590	67
474	20240329	125000	321870965	4590	4590	4590	4590	1
475	20240329	124900	321866375	4590	4590	4590	4590	0
476	20240329	124800	321866375	4590	4590	4590	4590	10
477	20240329	124700	321820475	4590	4590	4590	4590	0
478	20240329	124600	321820475	4590	4590	4590	4590	0
479	20240329	124500	321820475	4590	4590	4590	4590	85
480	20240329	124400	321430325	4580	4580	4580	4580	0
481	20240329	124300	321430325	4580	4580	4580	4580	0
482	20240329	124200	321430325	4580	4580	4580	4580	0
483	20240329	124100	321430325	4580	4580	4580	4580	0
484	20240329	124000	321430325	4580	4580	4580	4580	0
485	20240329	123900	321430325	4580	4590	4590	4580	328
486	20240329	123800	319926085	4590	4590	4590	4590	16
487	20240329	123700	319852645	4590	4610	4610	4580	6038
488	20240329	123600	292074450	4620	4615	4620	4615	2
489	20240329	123500	292065215	4620	4620	4620	4620	0
490	20240329	123400	292065215	4620	4620	4620	4620	1
491	20240329	123300	292060595	4610	4610	4610	4610	0
492	20240329	123200	292060595	4610	4610	4610	4610	0
493	20240329	123100	292060595	4610	4610	4615	4610	1007
494	20240329	123000	287416800	4620	4620	4620	4620	0
495	20240329	122900	287416800	4620	4620	4620	4620	0
496	20240329	122800	287416800	4620	4620	4620	4620	0
497	20240329	122700	287416800	4620	4615	4620	4615	606
498	20240329	122600	284620105	4620	4625	4625	4620	13
499	20240329	122500	284559995	4625	4625	4625	4625	0
500	20240329	122400	284559995	4625	4625	4625	4625	0
501	20240329	122300	284559995	4625	4625	4625	4625	0
502	20240329	122200	284559995	4625	4625	4625	4625	0
503	20240329	122100	284559995	4625	4625	4625	4625	0
504	20240329	122000	284559995	4625	4625	4625	4625	0
505	20240329	121900	284559995	4625	4625	4625	4625	0
506	20240329	121800	284559995	4625	4625	4625	4625	68
507	20240329	121700	284245495	4615	4620	4620	4615	604
508	20240329	121600	281456185	4610	4610	4610	4610	200
509	20240329	121500	280534185	4610	4615	4615	4610	228
510	20240329	121400	279483095	4620	4620	4620	4620	0
511	20240329	121300	279483095	4620	4620	4620	4620	0
512	20240329	121200	279483095	4620	4620	4620	4620	73
513	20240329	121100	279145835	4620	4620	4620	4620	0
514	20240329	121000	279145835	4620	4620	4620	4620	0
515	20240329	120900	279145835	4620	4620	4620	4620	10
516	20240329	120800	279099635	4620	4620	4620	4620	0
517	20240329	120700	279099635	4620	4620	4620	4620	0
518	20240329	120600	279099635	4620	4620	4620	4620	68
519	20240329	120500	278785475	4620	4620	4620	4620	0
520	20240329	120400	278785475	4620	4620	4620	4620	1
521	20240329	120300	278780855	4620	4620	4620	4620	7
522	20240329	120200	278748515	4620	4620	4620	4620	0
523	20240329	120100	278748515	4620	4620	4620	4615	3
524	20240329	120000	278734660	4610	4615	4620	4610	494
525	20240329	115900	276456460	4620	4620	4620	4620	0
526	20240329	115800	276456460	4620	4620	4620	4620	2
527	20240329	115700	276447220	4615	4615	4615	4615	601
528	20240329	115600	273673605	4615	4615	4615	4615	33
529	20240329	115500	273521310	4615	4615	4615	4615	0
530	20240329	115400	273521310	4615	4615	4615	4615	83
531	20240329	115300	273138265	4610	4610	4610	4610	0
532	20240329	115200	273138265	4610	4610	4610	4610	257
533	20240329	115100	271953495	4615	4615	4615	4615	0
534	20240329	115000	271953495	4615	4610	4615	4610	53
535	20240329	114900	271709150	4615	4615	4615	4615	0
536	20240329	114800	271709150	4615	4615	4615	4615	0
537	20240329	114700	271709150	4615	4615	4615	4615	0
538	20240329	114600	271709150	4615	4615	4625	4615	3943
539	20240329	114500	253510950	4615	4615	4615	4615	0
540	20240329	114400	253510950	4615	4615	4615	4615	362
541	20240329	114300	251840320	4630	4615	4630	4615	1369
542	20240329	114200	245521350	4620	4620	4620	4620	0
543	20240329	114100	245521350	4620	4630	4630	4620	240
544	20240329	114000	244412250	4630	4630	4630	4630	0
545	20240329	113900	244412250	4630	4630	4630	4630	0
546	20240329	113800	244412250	4630	4635	4635	4630	157
547	20240329	113700	243685120	4635	4635	4635	4635	23
548	20240329	113600	243578515	4630	4630	4630	4630	0
549	20240329	113500	243578515	4630	4630	4630	4630	20
550	20240329	113400	243485915	4630	4630	4630	4630	1
551	20240329	113300	243481285	4635	4630	4635	4630	489
552	20240329	113200	241215315	4630	4630	4630	4630	0
553	20240329	113100	241215315	4630	4630	4630	4630	1
554	20240329	113000	241210685	4620	4620	4620	4620	1
555	20240329	112900	241206065	4620	4620	4620	4620	0
556	20240329	112800	241206065	4620	4620	4620	4620	0
557	20240329	112700	241206065	4620	4620	4620	4620	304
558	20240329	112600	239801585	4625	4625	4625	4625	210
559	20240329	112500	238830335	4625	4625	4625	4625	0
560	20240329	112400	238830335	4625	4625	4625	4625	234
561	20240329	112300	237748085	4625	4625	4625	4625	0
562	20240329	112200	237748085	4625	4625	4625	4625	30
563	20240329	112100	237609335	4620	4620	4620	4620	0
564	20240329	112000	237609335	4620	4620	4620	4620	0
565	20240329	111900	237609335	4620	4620	4620	4620	7
566	20240329	111800	237576995	4620	4620	4620	4620	0
567	20240329	111700	237576995	4620	4620	4620	4620	0
568	20240329	111600	237576995	4620	4620	4620	4620	0
569	20240329	111500	237576995	4620	4620	4620	4620	0
570	20240329	111400	237576995	4620	4620	4620	4620	1
571	20240329	111300	237572375	4625	4625	4625	4625	0
572	20240329	111200	237572375	4625	4625	4625	4625	84
573	20240329	111100	237183875	4625	4625	4625	4625	0
574	20240329	111000	237183875	4625	4625	4625	4625	0
575	20240329	110900	237183875	4625	4625	4625	4625	3
576	20240329	110800	237170000	4615	4615	4615	4615	0
577	20240329	110700	237170000	4615	4615	4615	4615	0
578	20240329	110600	237170000	4615	4615	4615	4615	0
579	20240329	110500	237170000	4615	4620	4620	4615	300
580	20240329	110400	235784645	4625	4630	4630	4625	90
581	20240329	110300	235367990	4625	4620	4625	4620	5
582	20240329	110200	235344880	4620	4615	4620	4615	101
583	20240329	110100	234878760	4615	4615	4615	4615	0
584	20240329	110000	234878760	4615	4615	4615	4615	670
585	20240329	105900	231786710	4630	4630	4630	4630	5
586	20240329	105800	231763560	4630	4630	4630	4630	5
587	20240329	105700	231740410	4630	4630	4630	4630	0
588	20240329	105600	231740410	4630	4635	4635	4630	495
589	20240329	105500	229447775	4640	4640	4640	4640	85
590	20240329	105400	229053375	4640	4640	4640	4640	21
591	20240329	105300	228955935	4640	4640	4640	4640	0
592	20240329	105200	228955935	4640	4640	4640	4640	0
593	20240329	105100	228955935	4640	4640	4640	4640	88
594	20240329	105000	228547615	4635	4635	4635	4635	1
595	20240329	104900	228542980	4635	4635	4635	4635	45
596	20240329	104800	228334405	4640	4635	4640	4635	70
597	20240329	104700	228009615	4635	4635	4635	4635	66
598	20240329	104600	227703705	4635	4635	4635	4635	0
599	20240329	104500	227703705	4635	4635	4635	4635	145
600	20240329	104400	227031630	4635	4635	4635	4635	0
601	20240329	104300	227031630	4635	4635	4635	4635	0
602	20240329	104200	227031630	4635	4635	4635	4635	73
603	20240329	104100	226693275	4630	4630	4630	4630	0
604	20240329	104000	226693275	4630	4625	4630	4625	36
605	20240329	103900	226526600	4630	4630	4630	4630	0
606	20240329	103800	226526600	4630	4625	4630	4625	35
607	20240329	103700	226364560	4630	4620	4630	4620	801
608	20240329	103600	222659345	4620	4620	4620	4620	5
609	20240329	103500	222636245	4620	4620	4620	4620	1000
610	20240329	103400	218016245	4610	4620	4620	4610	159
611	20240329	103300	217282935	4620	4620	4620	4620	14
612	20240329	103200	217218255	4615	4620	4620	4615	20
613	20240329	103100	217125940	4620	4620	4620	4620	0
614	20240329	103000	217125940	4620	4620	4620	4620	0
615	20240329	102900	217125940	4620	4620	4620	4620	163
616	20240329	102800	216372880	4610	4610	4610	4610	2072
617	20240329	102700	206820960	4615	4615	4615	4615	9
618	20240329	102600	206779425	4615	4615	4615	4615	2
619	20240329	102500	206770195	4620	4620	4620	4620	25
620	20240329	102400	206654695	4620	4615	4620	4615	2
621	20240329	102300	206645460	4610	4610	4610	4610	163
622	20240329	102200	205894030	4610	4605	4610	4605	176
623	20240329	102100	205083535	4610	4610	4610	4610	0
624	20240329	102000	205083535	4610	4605	4610	4605	44
625	20240329	101900	204880910	4605	4595	4605	4595	203
626	20240329	101800	203948095	4595	4605	4605	4595	1407
627	20240329	101700	197477330	4610	4610	4610	4610	224
628	20240329	101600	196444690	4615	4630	4635	4615	400
629	20240329	101500	194596505	4635	4630	4635	4630	41
630	20240329	101400	194406600	4635	4630	4635	4630	105
631	20240329	101300	193920440	4630	4630	4635	4630	102
632	20240329	101200	193448175	4630	4625	4630	4625	6
633	20240329	101100	193420400	4625	4625	4625	4625	31
634	20240329	101000	193277025	4625	4625	4625	4625	3
635	20240329	100900	193263150	4620	4620	4620	4620	20
636	20240329	100800	193170750	4620	4620	4620	4620	0
637	20240329	100700	193170750	4620	4620	4620	4620	155
638	20240329	100600	192454650	4620	4635	4635	4620	1002
639	20240329	100500	187821410	4640	4640	4640	4640	11
640	20240329	100400	187770370	4640	4640	4645	4635	373
641	20240329	100300	186039380	4645	4635	4645	4630	53
642	20240329	100200	185793935	4635	4635	4655	4635	183
643	20240329	100100	184945710	4635	4615	4670	4615	4494
644	20240329	100000	164055950	4620	4600	4620	4600	358
645	20240329	095900	162404735	4600	4600	4600	4600	251
646	20240329	095800	161250135	4605	4605	4605	4605	6
647	20240329	095700	161222505	4600	4600	4600	4600	99
648	20240329	095600	160767105	4600	4595	4605	4595	2818
649	20240329	095500	147800390	4600	4595	4600	4595	10
650	20240329	095400	147754410	4600	4595	4600	4595	101
651	20240329	095300	147289825	4600	4595	4600	4595	36
652	20240329	095200	147124400	4600	4600	4600	4600	117
653	20240329	095100	146586200	4605	4605	4605	4605	0
654	20240329	095000	146586200	4605	4610	4610	4605	3
655	20240329	094900	146572380	4605	4615	4615	4605	185
656	20240329	094800	145720345	4615	4615	4615	4615	1098
657	20240329	094700	140653075	4610	4610	4615	4610	18
658	20240329	094600	140570085	4610	4610	4610	4610	228
659	20240329	094500	139519005	4605	4605	4605	4605	139
660	20240329	094400	138878910	4605	4595	4605	4595	561
661	20240329	094300	136298600	4595	4595	4595	4595	140
662	20240329	094200	135655300	4595	4590	4595	4590	160
663	20240329	094100	134920385	4585	4580	4585	4580	604
664	20240329	094000	132151700	4575	4575	4575	4575	352
665	20240329	093900	130541300	4570	4570	4570	4570	5
666	20240329	093800	130518450	4570	4575	4575	4570	307
667	20240329	093700	129115455	4575	4580	4580	4575	1777
668	20240329	093600	120983175	4580	4575	4580	4575	60
669	20240329	093500	120708425	4580	4580	4580	4580	0
670	20240329	093400	120708425	4580	4580	4580	4580	2
671	20240329	093300	120699265	4575	4575	4575	4575	0
672	20240329	093200	120699265	4575	4570	4575	4570	9
673	20240329	093100	120658095	4570	4575	4575	4560	1002
674	20240329	093000	116076885	4585	4585	4590	4580	722
675	20240329	092900	112768755	4585	4585	4585	4585	274
676	20240329	092800	111512465	4580	4580	4580	4580	150
677	20240329	092700	110825465	4580	4575	4580	4575	45
678	20240329	092600	110619370	4580	4575	4580	4575	137
679	20240329	092500	109991925	4580	4575	4585	4575	90
680	20240329	092400	109579720	4570	4565	4570	4555	3035
681	20240329	092300	95738100	4570	4565	4570	4560	33
682	20240329	092200	95587515	4570	4560	4570	4560	153
683	20240329	092100	94889810	4560	4565	4570	4560	1384
684	20240329	092000	88565875	4560	4555	4560	4550	284
685	20240329	091900	87272240	4560	4565	4565	4550	2609
686	20240329	091800	75388120	4565	4570	4570	4565	307
687	20240329	091700	73986610	4570	4575	4575	4570	1201
688	20240329	091600	68497540	4570	4570	4570	4570	0
689	20240329	091500	68497540	4570	4575	4585	4570	389
690	20240329	091400	66718430	4575	4575	4575	4575	2650
691	20240329	091300	54594680	4575	4575	4580	4575	810
692	20240329	091200	50888430	4580	4580	4580	4580	6
693	20240329	091100	50860950	4580	4580	4580	4580	220
694	20240329	091000	49853350	4585	4585	4585	4585	133
695	20240329	090900	49243545	4580	4570	4580	4570	121
696	20240329	090800	48689480	4580	4570	4580	4560	1720
697	20240329	090700	40826600	4575	4585	4605	4575	1283
698	20240329	090600	34946065	4585	4635	4635	4585	2879
699	20240329	090500	21691205	4620	4635	4635	4620	337
700	20240329	090400	20132595	4635	4640	4640	4635	243
701	20240329	090300	19006260	4635	4630	4635	4610	1602
702	20240329	090200	11590300	4630	4630	4630	4630	640
703	20240329	090100	8627100	4630	4605	4630	4600	484
704	20240329	090000	6398600	4600	4600	4600	4600	1391